Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 865.00
+10.00 (1.17%)
Feb 12, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 855.00 | 873.00 | 840.00 | 865.00 | 865.00 | 1.17% | 281,200 |
| Feb 10, 2026 | 834.00 | 856.00 | 820.00 | 855.00 | 855.00 | 4.01% | 278,600 |
| Feb 9, 2026 | 846.00 | 846.00 | 782.00 | 822.00 | 822.00 | -1.08% | 610,500 |
| Feb 6, 2026 | 841.00 | 846.00 | 799.00 | 831.00 | 831.00 | -2.92% | 794,800 |
| Feb 5, 2026 | 907.00 | 935.00 | 800.00 | 856.00 | 856.00 | -5.93% | 1,348,900 |
| Feb 4, 2026 | 909.00 | 935.00 | 893.00 | 910.00 | 910.00 | - | 297,600 |
| Feb 3, 2026 | 891.00 | 922.00 | 882.00 | 910.00 | 910.00 | 4.36% | 213,700 |
| Feb 2, 2026 | 901.00 | 917.00 | 872.00 | 872.00 | 872.00 | -4.60% | 270,400 |
| Jan 30, 2026 | 922.00 | 922.00 | 891.00 | 914.00 | 914.00 | -2.45% | 273,900 |
| Jan 29, 2026 | 917.00 | 947.00 | 910.00 | 937.00 | 937.00 | 2.85% | 247,200 |
| Jan 28, 2026 | 924.00 | 924.00 | 896.00 | 911.00 | 911.00 | -0.65% | 234,100 |
| Jan 27, 2026 | 894.00 | 917.00 | 887.00 | 917.00 | 917.00 | 4.20% | 215,500 |
| Jan 26, 2026 | 862.00 | 909.00 | 853.00 | 880.00 | 880.00 | -1.35% | 222,200 |
| Jan 23, 2026 | 910.00 | 915.00 | 877.00 | 892.00 | 892.00 | -1.76% | 212,900 |
| Jan 22, 2026 | 857.00 | 909.00 | 854.00 | 908.00 | 908.00 | 7.84% | 239,300 |
| Jan 21, 2026 | 830.00 | 850.00 | 826.00 | 842.00 | 842.00 | -2.66% | 134,900 |
| Jan 20, 2026 | 849.00 | 868.00 | 843.00 | 865.00 | 865.00 | 2.13% | 212,700 |
| Jan 19, 2026 | 855.00 | 855.00 | 834.00 | 847.00 | 847.00 | -1.51% | 115,200 |
| Jan 16, 2026 | 853.00 | 869.00 | 837.00 | 860.00 | 860.00 | - | 228,500 |
| Jan 15, 2026 | 860.00 | 886.00 | 852.00 | 860.00 | 860.00 | - | 296,800 |
| Jan 14, 2026 | 860.00 | 867.00 | 851.00 | 860.00 | 860.00 | 0.82% | 398,300 |
| Jan 13, 2026 | 834.00 | 857.00 | 831.00 | 853.00 | 853.00 | 3.14% | 164,700 |
| Jan 9, 2026 | 839.00 | 839.00 | 811.00 | 827.00 | 827.00 | -0.60% | 149,900 |
| Jan 8, 2026 | 860.00 | 862.00 | 830.00 | 832.00 | 832.00 | -4.70% | 228,400 |
| Jan 7, 2026 | 851.00 | 875.00 | 845.00 | 873.00 | 873.00 | 1.75% | 117,400 |
| Jan 6, 2026 | 830.00 | 863.00 | 829.00 | 858.00 | 858.00 | 2.26% | 149,100 |
| Jan 5, 2026 | 865.00 | 882.00 | 835.00 | 839.00 | 839.00 | -2.33% | 186,800 |
| Dec 30, 2025 | 859.00 | 876.00 | 856.00 | 859.00 | 859.00 | -1.72% | 138,600 |
| Dec 29, 2025 | 891.00 | 891.00 | 864.00 | 874.00 | 874.00 | -2.24% | 144,600 |
| Dec 26, 2025 | 908.00 | 910.00 | 889.00 | 894.00 | 894.00 | -1.54% | 148,700 |
| Dec 25, 2025 | 897.00 | 913.00 | 888.00 | 908.00 | 908.00 | 2.83% | 136,900 |
| Dec 24, 2025 | 891.00 | 918.00 | 881.00 | 883.00 | 883.00 | -1.01% | 181,900 |
| Dec 23, 2025 | 871.00 | 899.00 | 865.00 | 892.00 | 892.00 | 3.24% | 155,900 |
| Dec 22, 2025 | 890.00 | 892.00 | 861.00 | 864.00 | 864.00 | -1.59% | 142,600 |
| Dec 19, 2025 | 829.00 | 878.00 | 822.00 | 878.00 | 878.00 | 6.17% | 228,800 |
| Dec 18, 2025 | 853.00 | 857.00 | 820.00 | 827.00 | 827.00 | -6.34% | 312,400 |
| Dec 17, 2025 | 868.00 | 889.00 | 856.00 | 883.00 | 883.00 | 1.73% | 162,400 |
| Dec 16, 2025 | 905.00 | 913.00 | 860.00 | 868.00 | 868.00 | -4.41% | 206,600 |
| Dec 15, 2025 | 879.00 | 916.00 | 874.00 | 908.00 | 908.00 | 1.00% | 142,600 |
| Dec 12, 2025 | 909.00 | 916.00 | 889.00 | 899.00 | 899.00 | -1.10% | 234,400 |
| Dec 11, 2025 | 920.00 | 921.00 | 896.00 | 909.00 | 909.00 | -0.76% | 195,100 |
| Dec 10, 2025 | 914.00 | 950.00 | 907.00 | 916.00 | 916.00 | -0.11% | 251,800 |
| Dec 9, 2025 | 979.00 | 979.00 | 901.00 | 917.00 | 917.00 | -7.75% | 523,100 |
| Dec 8, 2025 | 918.00 | 1,010.00 | 913.00 | 994.00 | 994.00 | 8.28% | 542,300 |
| Dec 5, 2025 | 875.00 | 932.00 | 871.00 | 918.00 | 918.00 | 6.74% | 391,400 |
| Dec 4, 2025 | 862.00 | 866.00 | 839.00 | 860.00 | 860.00 | 0.35% | 167,000 |
| Dec 3, 2025 | 856.00 | 866.00 | 848.00 | 857.00 | 857.00 | 0.23% | 125,200 |
| Dec 2, 2025 | 887.00 | 887.00 | 851.00 | 855.00 | 855.00 | -2.51% | 174,700 |
| Dec 1, 2025 | 892.00 | 909.00 | 861.00 | 877.00 | 877.00 | -0.90% | 315,100 |
| Nov 28, 2025 | 837.00 | 894.00 | 824.00 | 885.00 | 885.00 | 5.99% | 353,700 |